Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Premier Gold Mines (TSX: PG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.920 1.940 1.800 1.870 588,384 -0.08(-4.10%)
Sep 27, 2019 1.950 1.990 1.910 1.950 441,306 -0.02(-1.02%)
Sep 26, 2019 2.010 2.030 1.960 1.970 379,747 -0.04(-1.99%)
Sep 25, 2019 2.150 2.180 1.980 2.010 826,245 -0.16(-7.37%)
Sep 24, 2019 2.100 2.190 2.060 2.170 879,987 +0.07(+3.33%)
Sep 23, 2019 2.040 2.140 2.040 2.100 573,629 +0.08(+3.96%)
Sep 20, 2019 2.050 2.100 1.980 2.020 1,711,391 +0.01(+0.50%)
Sep 19, 2019 2.000 2.030 1.980 2.010 427,123 +0.02(+1.01%)
Sep 18, 2019 2.040 2.040 1.960 1.990 536,539 -0.03(-1.49%)
Sep 17, 2019 1.940 2.040 1.940 2.020 399,655 +0.08(+4.12%)
Sep 16, 2019 1.980 1.980 1.930 1.940 516,750 +0.01(+0.52%)
Sep 13, 2019 2.020 2.060 1.920 1.930 513,112 -0.07(-3.50%)
Sep 12, 2019 2.090 2.130 2.000 2.000 543,624 -0.02(-0.99%)
Sep 11, 2019 2.000 2.070 1.970 2.020 657,987 +0.02(+1.00%)
Sep 10, 2019 2.060 2.130 1.990 2.000 514,929 -0.07(-3.38%)
Sep 09, 2019 2.140 2.150 2.020 2.070 595,227 -0.07(-3.27%)
Sep 06, 2019 2.170 2.230 2.130 2.140 480,322 -0.05(-2.28%)
Sep 05, 2019 2.320 2.330 2.160 2.190 826,079 -0.19(-7.98%)
Sep 04, 2019 2.390 2.420 2.300 2.380 388,885 -0.02(-0.83%)
Sep 03, 2019 2.310 2.460 2.310 2.400 1,024,989 +0.12(+5.26%)
Aug 30, 2019 2.280 2.280 2.280 0 +0.04(+1.79%)
Aug 29, 2019 2.340 2.360 2.200 2.240 923,875 -0.12(-5.08%)
Aug 28, 2019 2.350 2.430 2.290 2.360 778,285 +0.02(+0.85%)
Aug 27, 2019 2.280 2.400 2.250 2.340 1,277,207 +0.04(+1.74%)
Aug 26, 2019 2.380 2.390 2.270 2.300 317,029 -0.05(-2.13%)
Aug 23, 2019 2.250 2.380 2.190 2.350 547,827 +0.16(+7.31%)
Aug 22, 2019 2.220 2.290 2.180 2.190 214,836 -0.05(-2.23%)
Aug 21, 2019 2.200 2.260 2.140 2.240 531,520 +0.06(+2.75%)
Aug 20, 2019 2.120 2.250 2.120 2.180 639,669 +0.09(+4.31%)
Aug 19, 2019 2.150 2.200 2.070 2.090 637,883 -0.07(-3.24%)
Aug 16, 2019 2.310 2.310 2.140 2.160 791,164 -0.15(-6.49%)
Aug 15, 2019 2.230 2.350 2.220 2.310 291,513 +0.07(+3.12%)
Aug 14, 2019 2.360 2.360 2.230 2.240 477,597 +0.01(+0.45%)
Aug 13, 2019 2.410 2.500 2.220 2.230 744,269 -0.17(-7.08%)
Aug 12, 2019 2.420 2.490 2.360 2.400 557,906 -0.02(-0.83%)
Aug 09, 2019 2.400 2.500 2.390 2.420 1,344,201 -0.02(-0.82%)
Aug 08, 2019 2.400 2.440 2.320 2.440 517,323 +0.00(+0.00%)
Aug 07, 2019 2.460 2.550 2.410 2.440 1,278,400 +0.05(+2.09%)
Aug 06, 2019 2.300 2.440 2.300 2.390 837,302 +0.14(+6.22%)
Aug 02, 2019 2.250 2.250 2.250 0 -0.03(-1.32%)
Aug 01, 2019 2.160 2.320 2.120 2.280 535,558 +0.06(+2.70%)
Jul 31, 2019 2.280 2.310 2.200 2.220 503,795 -0.06(-2.63%)
Jul 30, 2019 2.290 2.370 2.280 2.280 377,240 +0.00(+0.00%)
Jul 29, 2019 2.320 2.320 2.250 2.280 298,780 -0.05(-2.15%)
Jul 26, 2019 2.430 2.440 2.300 2.330 443,801 -0.04(-1.69%)
Jul 25, 2019 2.430 2.450 2.340 2.370 756,386 -0.08(-3.27%)
Jul 24, 2019 2.300 2.470 2.280 2.450 828,375 +0.17(+7.46%)
Jul 23, 2019 2.350 2.380 2.280 2.280 459,564 -0.09(-3.80%)
Jul 22, 2019 2.300 2.370 2.260 2.370 1,266,303 +0.10(+4.41%)
Jul 19, 2019 2.330 2.330 2.250 2.270 552,559 -0.06(-2.58%)
Jul 18, 2019 2.110 2.350 2.070 2.330 1,123,682 +0.22(+10.43%)
Jul 17, 2019 2.060 2.120 2.000 2.110 859,029 +0.06(+2.93%)
Jul 16, 2019 2.080 2.100 2.030 2.050 453,805 -0.06(-2.84%)
Jul 15, 2019 2.060 2.140 2.030 2.110 251,259 +0.05(+2.43%)
Jul 12, 2019 2.080 2.110 2.060 2.060 158,367 -0.04(-1.90%)
Jul 11, 2019 2.100 2.130 2.070 2.100 393,147 +0.00(+0.00%)
Jul 10, 2019 2.090 2.120 2.020 2.100 858,817 +0.03(+1.45%)
Jul 09, 2019 2.040 2.070 2.010 2.070 400,293 +0.04(+1.97%)
Jul 08, 2019 2.150 2.150 2.020 2.030 588,493 -0.13(-6.02%)
Jul 05, 2019 2.080 2.170 2.070 2.160 484,958 -0.02(-0.92%)
Jul 04, 2019 2.150 2.180 2.100 2.180 201,762 +0.04(+1.87%)
Jul 03, 2019 2.100 2.190 2.050 2.140 809,820 +0.06(+2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.